Power Ledger Historical Data

POWR Page 51
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.123
+0.75%
$ 61.69 million $ 1.72 million
Jun 11, 2019 $ 0.122
-0.41%
$ 117.23 million $ 2.17 million
Jun 10, 2019 $ 0.122
+1.83%
$ 117.65 million $ 3.63 million
Jun 9, 2019 $ 0.12
-3.73%
$ 116.13 million $ 10.34 million
Jun 8, 2019 $ 0.125
+3.74%
$ 124.75 million $ 6.04 million
Jun 7, 2019 $ 0.12
+7.48%
$ 117.01 million $ 3.65 million
Jun 6, 2019 $ 0.112
+1.44%
$ 106.62 million $ 2.17 million
Jun 5, 2019 $ 0.11
+2.38%
$ 52.49 million $ 2.85 million
Jun 4, 2019 $ 0.108
-7.78%
$ 54.18 million $ 3.13 million
Jun 3, 2019 $ 0.117
-7.20%
$ 116.83 million $ 3.8 million
Jun 2, 2019 $ 0.126
+3.13%
$ 125.89 million $ 4.57 million
Jun 1, 2019 $ 0.122
-4.75%
$ 118.47 million $ 3.83 million
May 31, 2019 $ 0.128
+7.72%
$ 123.92 million $ 4.64 million
May 30, 2019 $ 0.119
-7.00%
$ 117.85 million $ 4.74 million
May 29, 2019 $ 0.128
-0.06%
$ 63.58 million $ 4.07 million
May 28, 2019 $ 0.128
-0.14%
$ 124.51 million $ 3.58 million
May 27, 2019 $ 0.128
+2.85%
$ 64.42 million $ 2.65 million
May 26, 2019 $ 0.124
-1.12%
$ 120.3 million $ 3.64 million
May 25, 2019 $ 0.126
+1.86%
$ 123.58 million $ 3.58 million
May 24, 2019 $ 0.124
+3.06%
$ 58.15 million $ 9.91 million
May 23, 2019 $ 0.12
+0.34%
$ 114.55 million $ 2.35 million
May 22, 2019 $ 0.119
-0.46%
$ 117.28 million $ 3.11 million
May 21, 2019 $ 0.12
+3.55%
$ 118.7 million $ 3.04 million
May 20, 2019 $ 0.116
-3.28%
$ 58.36 million $ 2.65 million
May 19, 2019 $ 0.12
+4.69%
$ 60.38 million $ 3.25 million
May 18, 2019 $ 0.115
-1.10%
$ 54.6 million $ 3.43 million
May 17, 2019 $ 0.116
-5.76%
$ 58.33 million $ 5 million
May 16, 2019 $ 0.123
+1.57%
$ 58.52 million $ 5.85 million
May 15, 2019 $ 0.121
+7.09%
$ 57.71 million $ 3.24 million
May 14, 2019 $ 0.113
+10.37%
$ 53.18 million $ 3.83 million
May 13, 2019 $ 0.103
-2.68%
$ 48.92 million $ 1.77 million
May 12, 2019 $ 0.106
-3.68%
$ 53.07 million $ 1.36 million
May 11, 2019 $ 0.11
+6.13%
$ 51.53 million $ 2.14 million
May 10, 2019 $ 0.103
+1.66%
$ 49.17 million $ 2.11 million
May 9, 2019 $ 0.102
-3.17%
$ 48.38 million $ 2.57 million
May 8, 2019 $ 0.105
-1.27%
$ 49.97 million $ 2.12 million
May 7, 2019 $ 0.106
-2.55%
$ 49.93 million $ 1.82 million
May 6, 2019 $ 0.109
+1.40%
$ 54.82 million $ 2.35 million
May 5, 2019 $ 0.108
-0.13%
$ 50.53 million $ 1.15 million
May 4, 2019 $ 0.108
-0.12%
$ 54.13 million $ 1.2 million
May 3, 2019 $ 0.108
-3.76%
$ 54.2 million $ 1.27 million
May 2, 2019 $ 0.112
+1.74%
$ 53.29 million $ 970,002
May 1, 2019 $ 0.11
-2.95%
$ 52.22 million $ 1.05 million
Apr 30, 2019 $ 0.113
+4.39%
$ 53.14 million $ 945,356
Apr 29, 2019 $ 0.108
-2.19%
$ 51.58 million $ 1.66 million
Apr 28, 2019 $ 0.111
-1.04%
$ 55.58 million $ 2.85 million
Apr 27, 2019 $ 0.113
+3.98%
$ 53.78 million $ 2.51 million
Apr 26, 2019 $ 0.109
-2.61%
$ 51.74 million $ 2.36 million
Apr 25, 2019 $ 0.112
-7.98%
$ 52.48 million $ 2.52 million
Apr 24, 2019 $ 0.121
-3.96%
$ 56.99 million $ 4.35 million